iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) - SXR7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	214.7	215	215	215.2	214.5	3,047
December 03, 2025	214.6	213.85	213.85	214.95	213.85	5,940
December 02, 2025	213.4	214	214	214.6	213.35	2,782
December 01, 2025	212.6	213.2	213.2	213.35	211.9	11,034
November 28, 2025	213.2	213.65	213.65	213.65	212.45	6,572
November 27, 2025	212.6	212.95	212.95	213.2	212.4	2,554
November 26, 2025	211.4	212.85	212.85	212.85	210.5	3,198
November 25, 2025	208.75	210.2	210.2	210.3	208.1	1,723
November 24, 2025	208.8	208.3	208.3	209.55	207.9	5,459
November 21, 2025	206.25	207.9	207.9	208	205.95	2,676
November 20, 2025	210.7	209.15	209.15	210.95	209.15	9,576
November 19, 2025	208	208.35	208.35	209.85	207.2	1,943
November 18, 2025	209.15	208.15	208.15	209.55	207.25	5,951
November 17, 2025	214.1	212.25	212.25	214.1	211.8	3,481
November 14, 2025	214.4	213.85	213.85	214.5	211.65	1,716
November 13, 2025	217.9	215.75	215.75	218	215.75	2,083
November 12, 2025	215.9	217.15	217.15	217.5	215.9	6,438
November 11, 2025	213.45	214.9	214.9	215.05	213.45	3,826
November 10, 2025	212.05	212.6	212.6	213.1	211.8	8,126
November 07, 2025	211.65	209.35	209.35	211.65	209	7,126
November 06, 2025	212.1	210.7	210.7	212.7	210.7	8,121
November 05, 2025	210.7	212.85	212.85	213.1	210.7	13,727
November 04, 2025	210.5	212.45	212.45	212.45	209.8	7,080
November 03, 2025	212.75	213.1	213.1	214.1	212.75	10,979
October 31, 2025	213.8	212.85	212.85	213.8	212.45	2,530
October 30, 2025	214.25	213.75	213.75	214.25	213	3,306
October 29, 2025	214.05	214.2	214.2	215.15	213.95	5,010
October 28, 2025	213.95	214.3	214.3	214.3	213.8	2,838
October 27, 2025	214	214.2	214.2	214.35	213.5	2,246
October 24, 2025	213.55	213.15	213.15	213.55	212.1	1,542
October 23, 2025	212.65	212.85	212.85	213.05	212.1	8,030
October 22, 2025	212.5	212.1	212.1	213.3	212	1,664
October 21, 2025	213	213.35	213.35	213.6	212.8	2,376
October 20, 2025	211.9	212.85	212.85	213.1	211.3	6,340
October 17, 2025	209.1	210.25	210.25	211.5	208.75	7,893
October 16, 2025	210.75	212.25	212.25	212.25	210.35	3,645
October 15, 2025	211.25	210.5	210.5	211.85	210.5	7,914
October 14, 2025	207.95	209.25	209.25	209.25	207.2	3,171
October 13, 2025	209.6	209.65	209.65	210.5	208.9	9,026
October 10, 2025	212.05	208.2	208.2	212.2	208.2	4,358
October 09, 2025	212.75	211.65	211.65	212.85	211.65	4,219
October 08, 2025	210.95	212.4	212.4	212.6	210.65	3,585
October 07, 2025	211.25	210.75	210.75	211.9	210.75	6,619
October 06, 2025	211.75	211.4	211.4	212.05	210.4	6,301
October 03, 2025	212.45	212.2	212.2	212.55	211.75	1,554
October 02, 2025	211.5	211.85	211.85	212.45	211.25	11,980
October 01, 2025	207.25	209.75	209.75	209.75	207.15	11,217
September 30, 2025	206.35	207.4	207.4	207.55	205.95	6,089
September 29, 2025	206.85	206.65	206.65	207.25	206.45	7,144
September 26, 2025	205.15	206.45	206.45	206.45	205	12,304
September 25, 2025	204.6	204.55	204.55	205.05	203.8	4,276
September 24, 2025	205.3	205.25	205.25	205.75	204.65	6,441
September 23, 2025	204.95	205.6	205.6	206.1	204.85	3,882
September 22, 2025	205.1	204.55	204.55	205.1	204.05	7,781
September 19, 2025	205.5	205.2	205.2	206.3	205.15	1,223
September 18, 2025	204	205.35	205.35	205.35	203.95	9,519
September 17, 2025	203.35	202.85	202.85	203.55	202.35	4,252
September 16, 2025	205.35	203	203	205.55	202.9	3,937
September 15, 2025	204.9	205.65	205.65	205.8	204.8	10,359
September 12, 2025	204.2	203.95	203.95	204.2	203.15	3,957

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7.DE) XETRA